Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

10.19 -0.81 (-7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.9000 0.9400 0.8800 0.8972 744,847 +0.01(+1.06%)
May 27, 2022 0.8719 0.8999 0.8700 0.8878 535,884 +0.01(+1.59%)
May 26, 2022 0.8675 0.8988 0.8500 0.8739 561,769 +0.02(+1.94%)
May 25, 2022 0.8390 0.8717 0.8390 0.8573 693,229 +0.01(+1.77%)
May 24, 2022 0.8200 0.8543 0.8180 0.8424 542,995 +0.02(+1.99%)
May 23, 2022 0.8600 0.8900 0.8160 0.8260 603,200 -0.03(-3.39%)
May 20, 2022 0.8800 0.8900 0.8125 0.8550 749,149 +0.00(+0.08%)
May 19, 2022 0.8550 0.8599 0.8333 0.8543 799,857 +0.02(+2.52%)
May 18, 2022 0.8450 0.9000 0.8300 0.8333 1,286,730 +0.01(+0.60%)
May 17, 2022 0.8300 0.8516 0.8100 0.8283 930,784 +0.02(+2.30%)
May 16, 2022 0.8500 0.8700 0.7954 0.8097 1,156,897 -0.03(-3.09%)
May 13, 2022 0.9386 0.9599 0.8120 0.8355 2,857,216 -0.07(-8.06%)
May 12, 2022 0.9500 1.010 0.9000 0.9087 1,620,850 -0.06(-6.58%)
May 11, 2022 1.060 1.060 0.9622 0.9727 1,283,560 -0.10(-9.09%)
May 10, 2022 1.020 1.090 1.010 1.070 1,132,304 +0.06(+5.94%)
May 09, 2022 1.020 1.050 1.000 1.010 656,630 -0.01(-0.98%)
May 06, 2022 1.050 1.070 1.010 1.020 618,908 -0.04(-3.77%)
May 05, 2022 1.150 1.150 1.050 1.060 476,847 -0.09(-7.83%)
May 04, 2022 1.130 1.170 1.070 1.150 535,747 +0.01(+0.88%)
May 03, 2022 1.100 1.180 1.100 1.140 646,325 +0.03(+2.70%)
May 02, 2022 1.110 1.155 1.070 1.110 1,064,330 +0.04(+3.74%)
Apr 29, 2022 1.080 1.130 1.060 1.070 564,892 -0.03(-2.73%)
Apr 28, 2022 1.080 1.115 1.030 1.100 1,084,181 +0.02(+1.85%)
Apr 27, 2022 1.130 1.150 1.070 1.080 876,187 -0.03(-2.70%)
Apr 26, 2022 1.180 1.193 1.110 1.110 477,433 -0.08(-6.72%)
Apr 25, 2022 1.160 1.200 1.140 1.190 554,966 +0.05(+4.39%)
Apr 22, 2022 1.130 1.150 1.100 1.140 505,063 +0.01(+0.88%)
Apr 21, 2022 1.170 1.240 1.130 1.130 1,123,009 -0.01(-0.88%)
Apr 20, 2022 1.130 1.150 1.095 1.140 638,143 +0.02(+1.79%)
Apr 19, 2022 1.120 1.160 1.100 1.120 601,259 +0.00(+0.00%)
Apr 18, 2022 1.200 1.220 1.120 1.120 875,289 -0.08(-6.67%)
Apr 14, 2022 1.220 1.230 1.190 1.200 811,095 +0.02(+1.69%)
Apr 13, 2022 1.170 1.200 1.160 1.180 7,573,386 +0.02(+1.72%)
Apr 12, 2022 1.180 1.220 1.155 1.160 1,304,229 -0.01(-0.85%)
Apr 11, 2022 1.220 1.220 1.170 1.170 701,278 -0.05(-4.10%)
Apr 08, 2022 1.250 1.280 1.220 1.220 367,921 -0.04(-3.17%)
Apr 07, 2022 1.290 1.320 1.250 1.260 567,887 -0.02(-1.56%)
Apr 06, 2022 1.280 1.310 1.260 1.280 423,996 -0.02(-1.54%)
Apr 05, 2022 1.330 1.360 1.300 1.300 423,174 -0.04(-2.99%)
Apr 04, 2022 1.330 1.360 1.310 1.340 538,648 +0.04(+3.08%)
Apr 01, 2022 1.300 1.340 1.280 1.300 797,994 -0.01(-0.76%)
Mar 31, 2022 1.330 1.360 1.300 1.310 550,379 -0.03(-2.24%)
Mar 30, 2022 1.390 1.440 1.340 1.340 611,979 -0.05(-3.60%)
Mar 29, 2022 1.360 1.440 1.360 1.390 1,649,094 +0.01(+0.72%)
Mar 28, 2022 1.480 1.480 1.360 1.380 707,126 -0.09(-6.12%)
Mar 25, 2022 1.430 1.510 1.400 1.470 859,012 +0.07(+5.00%)
Mar 24, 2022 1.340 1.460 1.330 1.400 12,067,924 +0.05(+3.70%)
Mar 23, 2022 1.350 1.400 1.330 1.350 1,382,787 -0.02(-1.46%)
Mar 22, 2022 1.360 1.410 1.350 1.370 346,991 +0.01(+0.74%)
Mar 21, 2022 1.440 1.450 1.350 1.360 1,197,826 -0.08(-5.56%)
Mar 18, 2022 1.360 1.440 1.350 1.440 1,037,402 +0.09(+6.67%)
Mar 17, 2022 1.280 1.380 1.280 1.350 592,659 +0.08(+6.30%)
Mar 16, 2022 1.260 1.295 1.230 1.270 413,349 +0.04(+3.25%)
Mar 15, 2022 1.250 1.250 1.210 1.230 674,995 +0.00(+0.00%)
Mar 14, 2022 1.280 1.290 1.220 1.230 588,247 -0.06(-4.65%)
Mar 11, 2022 1.330 1.350 1.280 1.290 736,382 -0.04(-3.01%)
Mar 10, 2022 1.330 1.350 1.310 1.330 387,482 -0.02(-1.48%)
Mar 09, 2022 1.320 1.370 1.310 1.350 1,437,755 +0.06(+4.65%)
Mar 08, 2022 1.270 1.350 1.270 1.290 644,829 +0.02(+1.57%)
Mar 07, 2022 1.230 1.300 1.230 1.270 575,196 +0.04(+3.25%)
Mar 04, 2022 1.240 1.270 1.230 1.230 342,189 -0.02(-1.60%)
Mar 03, 2022 1.320 1.325 1.240 1.250 720,569 -0.06(-4.58%)
Mar 02, 2022 1.310 1.325 1.290 1.310 480,719 -0.00(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.